Amlogic Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 83.000 | 85.980 | 81.360 | 85.780 | 85.780 | 2,221,103 |
| 2022-07-29 | 86.270 | 86.570 | 84.110 | 84.490 | 84.490 | 1,473,137 |
| 2022-07-28 | 86.300 | 87.290 | 85.200 | 86.290 | 86.290 | 1,471,539 |
| 2022-07-27 | 85.180 | 86.700 | 84.110 | 85.400 | 85.400 | 1,158,347 |
| 2022-07-26 | 84.350 | 86.250 | 83.500 | 85.630 | 85.630 | 1,538,574 |
| 2022-07-25 | 85.200 | 86.770 | 83.800 | 84.800 | 84.800 | 2,356,937 |
| 2022-07-22 | 93.000 | 94.000 | 84.550 | 87.000 | 87.000 | 4,060,087 |
| 2022-07-21 | 85.460 | 89.150 | 84.520 | 87.820 | 87.820 | 2,711,299 |
| 2022-07-20 | 82.330 | 88.300 | 82.300 | 85.940 | 85.940 | 3,687,874 |
| 2022-07-19 | 81.530 | 82.860 | 80.530 | 81.990 | 81.990 | 2,131,364 |
| 2022-07-18 | 83.040 | 84.000 | 81.160 | 81.810 | 81.810 | 1,930,184 |
| 2022-07-15 | 82.840 | 86.100 | 82.550 | 83.040 | 83.040 | 1,842,525 |
| 2022-07-14 | 83.290 | 85.400 | 82.350 | 83.350 | 83.350 | 2,097,654 |
| 2022-07-13 | 84.710 | 86.360 | 82.500 | 83.110 | 83.110 | 2,325,628 |
| 2022-07-12 | 90.000 | 90.960 | 83.300 | 84.060 | 84.060 | 3,911,547 |
| 2022-07-11 | 92.780 | 92.800 | 89.820 | 90.140 | 90.140 | 2,678,880 |
| 2022-07-08 | 93.350 | 95.270 | 90.500 | 93.430 | 93.430 | 3,087,097 |
| 2022-07-07 | 93.440 | 94.200 | 90.640 | 90.640 | 90.640 | 2,168,853 |
| 2022-07-06 | 92.600 | 94.490 | 90.860 | 93.590 | 93.590 | 2,922,771 |
| 2022-07-05 | 92.750 | 93.750 | 91.300 | 91.800 | 91.800 | 2,208,361 |
| 2022-07-04 | 96.660 | 96.660 | 91.450 | 92.730 | 92.730 | 3,978,184 |
| 2022-07-01 | 101.26 | 101.50 | 97.180 | 97.180 | 97.180 | 2,854,412 |
| 2022-06-30 | 96.710 | 101.90 | 96.700 | 101.00 | 101.00 | 2,770,964 |
| 2022-06-29 | 98.000 | 101.53 | 97.200 | 97.300 | 97.300 | 2,456,328 |
| 2022-06-28 | 94.920 | 98.180 | 92.000 | 97.840 | 97.840 | 3,230,307 |
| 2022-06-27 | 94.910 | 95.700 | 93.250 | 94.160 | 94.160 | 3,271,990 |
| 2022-06-24 | 91.750 | 95.100 | 89.880 | 94.220 | 94.220 | 3,770,853 |
| 2022-06-23 | 94.500 | 94.500 | 89.760 | 91.710 | 91.710 | 4,924,550 |
| 2022-06-22 | 96.800 | 99.000 | 93.810 | 93.900 | 93.900 | 3,744,022 |
| 2022-06-21 | 100.10 | 100.99 | 93.680 | 94.910 | 94.910 | 5,796,654 |
| 2022-06-20 | 106.19 | 106.68 | 99.500 | 100.00 | 100.00 | 5,157,202 |
| 2022-06-17 | 106.90 | 107.20 | 103.50 | 106.20 | 106.20 | 1,911,269 |
| 2022-06-16 | 104.45 | 108.82 | 103.98 | 107.27 | 107.27 | 3,167,611 |
| 2022-06-15 | 100.51 | 105.96 | 100.50 | 103.04 | 103.04 | 2,589,075 |
| 2022-06-14 | 102.00 | 103.37 | 99.180 | 100.50 | 100.50 | 2,363,362 |
| 2022-06-13 | 106.00 | 106.96 | 102.01 | 102.90 | 102.90 | 3,069,743 |
| 2022-06-10 | 103.00 | 107.50 | 101.89 | 106.88 | 106.88 | 3,777,973 |
| 2022-06-09 | 107.12 | 107.26 | 101.57 | 103.98 | 103.98 | 2,442,691 |
| 2022-06-08 | 108.00 | 108.48 | 104.52 | 106.20 | 106.20 | 2,151,215 |
| 2022-06-07 | 111.60 | 111.60 | 107.24 | 107.65 | 107.65 | 2,314,534 |
| 2022-06-06 | 110.00 | 114.20 | 108.10 | 111.70 | 111.70 | 4,782,667 |
| 2022-06-02 | 105.33 | 108.51 | 103.33 | 108.17 | 108.17 | 3,738,426 |
| 2022-06-01 | 107.06 | 107.60 | 102.58 | 105.34 | 105.34 | 3,385,872 |
| 2022-05-31 | 102.00 | 107.73 | 100.53 | 107.73 | 107.73 | 4,672,176 |
| 2022-05-30 | 102.50 | 103.78 | 98.600 | 102.08 | 102.08 | 2,017,075 |
| 2022-05-27 | 103.31 | 104.00 | 102.20 | 103.00 | 103.00 | 1,457,811 |
| 2022-05-26 | 102.00 | 103.90 | 97.300 | 103.21 | 103.21 | 1,947,383 |
| 2022-05-25 | 102.99 | 104.08 | 101.23 | 101.42 | 101.42 | 1,452,307 |
| 2022-05-24 | 105.61 | 109.99 | 102.51 | 103.05 | 103.05 | 2,013,300 |
| 2022-05-23 | 105.50 | 106.79 | 104.73 | 105.96 | 105.96 | 2,021,317 |
| 2022-05-20 | 105.90 | 106.99 | 103.50 | 104.80 | 104.80 | 2,010,427 |
| 2022-05-19 | 104.10 | 107.84 | 103.88 | 105.87 | 105.87 | 2,151,210 |
| 2022-05-18 | 105.00 | 106.86 | 104.06 | 105.10 | 105.10 | 1,657,025 |
| 2022-05-17 | 102.77 | 105.50 | 101.67 | 104.99 | 104.99 | 1,869,379 |
| 2022-05-16 | 104.53 | 106.03 | 102.00 | 102.26 | 102.26 | 1,871,530 |
| 2022-05-13 | 106.70 | 106.70 | 102.30 | 103.60 | 103.60 | 1,843,152 |
| 2022-05-12 | 103.97 | 105.44 | 102.11 | 104.98 | 104.98 | 2,298,508 |
| 2022-05-11 | 103.46 | 107.97 | 101.33 | 104.00 | 104.00 | 3,386,859 |
| 2022-05-10 | 102.88 | 107.55 | 102.51 | 103.46 | 103.46 | 1,919,235 |
| 2022-05-09 | 100.77 | 104.36 | 100.77 | 103.65 | 103.65 | 2,185,944 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-30 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.